PT Golden Energy Mines Tbk(ID:GEMS)
Rp6,750.00-50.00 (-0.74%)
ID:GEMS
PT Golden Energy Mines Tbk historical prices
Rp6,750.00
At close:-50.00 (-0.74%)
PT Golden Energy Mines Tbk (GEMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,800.00 | 6,925.00 | 6,750.00 | 6,750.00 | 6,750.00 | -0.74% | 39,200 | 0.16 |
| Nov 10, 2026 | 6,750.00 | 6,875.00 | 6,750.00 | 6,800.00 | 6,800.00 | +0.74% | 33,200 | 0.14 |
| Nov 09, 2026 | 6,750.00 | 7,000.00 | 6,500.00 | 6,750.00 | 6,750.00 | 0.00% | 271,700 | 1.12 |
| Nov 06, 2026 | 7,025.00 | 7,025.00 | 6,625.00 | 6,750.00 | 6,750.00 | -2.17% | 134,500 | 0.56 |
| Nov 05, 2026 | 6,850.00 | 7,025.00 | 6,850.00 | 6,900.00 | 6,900.00 | +0.73% | 62,500 | 0.26 |
| Nov 04, 2026 | 6,900.00 | 6,975.00 | 6,700.00 | 6,850.00 | 6,850.00 | -0.72% | 68,600 | 0.29 |
| Nov 03, 2026 | 7,225.00 | 7,300.00 | 6,875.00 | 6,900.00 | 6,900.00 | -4.17% | 462,900 | 1.99 |
| Nov 02, 2026 | 7,225.00 | 7,325.00 | 7,125.00 | 7,200.00 | 7,200.00 | +0.70% | 77,400 | 0.33 |
| Oct 30, 2026 | 7,275.00 | 7,275.00 | 6,975.00 | 7,150.00 | 7,150.00 | -1.38% | 145,400 | 0.63 |
| Oct 29, 2026 | 7,350.00 | 7,500.00 | 7,150.00 | 7,250.00 | 7,250.00 | +0.69% | 122,800 | 0.53 |
| Oct 28, 2026 | 7,200.00 | 7,450.00 | 6,975.00 | 7,200.00 | 7,200.00 | 0.00% | 224,500 | 0.99 |
| Oct 27, 2026 | 7,375.00 | 7,400.00 | 6,875.00 | 7,200.00 | 7,200.00 | -2.37% | 171,300 | 0.77 |
| Oct 26, 2026 | 7,550.00 | 7,875.00 | 7,325.00 | 7,375.00 | 7,375.00 | -1.01% | 148,300 | 0.67 |
| Oct 23, 2026 | 7,425.00 | 7,575.00 | 7,325.00 | 7,450.00 | 7,450.00 | 0.00% | 70,900 | 0.32 |
| Oct 22, 2026 | 7,275.00 | 7,850.00 | 7,150.00 | 7,450.00 | 7,450.00 | +2.05% | 153,600 | 0.70 |
| Oct 21, 2026 | 7,325.00 | 7,350.00 | 7,100.00 | 7,300.00 | 7,300.00 | -0.68% | 130,200 | 0.60 |
| Oct 20, 2026 | 6,850.00 | 7,500.00 | 6,800.00 | 7,350.00 | 7,350.00 | +7.30% | 785,800 | 3.76 |
| Oct 19, 2026 | 7,050.00 | 7,050.00 | 6,575.00 | 6,850.00 | 6,850.00 | -2.84% | 446,300 | 2.19 |
| Oct 16, 2026 | 7,750.00 | 7,775.00 | 6,800.00 | 7,050.00 | 7,050.00 | -11.88% | 709,400 | 3.68 |
| Oct 15, 2026 | 8,425.00 | 8,425.00 | 7,900.00 | 8,000.00 | 8,000.00 | -5.04% | 230,700 | 1.21 |
| Oct 14, 2026 | 7,850.00 | 8,425.00 | 7,775.00 | 8,425.00 | 8,425.00 | +7.67% | 664,300 | 3.68 |
| Oct 13, 2026 | 7,600.00 | 7,825.00 | 7,500.00 | 7,825.00 | 7,825.00 | +2.96% | 156,600 | 0.88 |
| Oct 12, 2026 | 7,900.00 | 7,925.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 421,100 | 2.44 |
| Oct 09, 2026 | 8,000.00 | 8,075.00 | 7,800.00 | 7,900.00 | 7,900.00 | -3.22% | 796,500 | 4.93 |
| Oct 08, 2026 | 8,675.00 | 8,775.00 | 8,650.00 | 8,775.00 | 8,163.07 | +1.15% | 1,079,800 | 7.44 |
| Oct 07, 2026 | 8,550.00 | 8,675.00 | 8,550.00 | 8,675.00 | 8,070.04 | +1.46% | 720,800 | 5.38 |
| Oct 06, 2026 | 8,525.00 | 8,575.00 | 8,425.00 | 8,550.00 | 7,953.76 | +0.59% | 455,000 | 3.58 |
| Oct 05, 2026 | 8,450.00 | 8,525.00 | 8,400.00 | 8,500.00 | 7,907.25 | +0.89% | 458,800 | 3.81 |
| Oct 02, 2026 | 8,200.00 | 8,525.00 | 8,150.00 | 8,425.00 | 7,837.48 | +3.37% | 621,600 | 5.59 |
| Oct 01, 2026 | 7,800.00 | 8,200.00 | 7,625.00 | 8,150.00 | 7,581.65 | +12.41% | 1,308,400 | 14.33 |
| Sep 30, 2026 | 7,400.00 | 7,500.00 | 7,250.00 | 7,250.00 | 6,744.42 | -0.68% | 96,100 | 1.07 |
| Sep 29, 2026 | 7,500.00 | 7,525.00 | 7,275.00 | 7,300.00 | 6,790.93 | +0.34% | 238,800 | 2.66 |
| Sep 28, 2026 | 7,225.00 | 7,325.00 | 7,175.00 | 7,275.00 | 6,767.67 | +0.69% | 81,700 | 0.90 |
| Sep 25, 2026 | 7,225.00 | 7,225.00 | 7,100.00 | 7,225.00 | 6,721.16 | 0.00% | 20,700 | 0.23 |
| Sep 24, 2026 | 7,375.00 | 7,400.00 | 7,200.00 | 7,225.00 | 6,721.16 | -2.03% | 81,700 | 0.90 |
| Sep 23, 2026 | 7,200.00 | 7,375.00 | 7,150.00 | 7,375.00 | 6,860.70 | +2.43% | 22,600 | 0.24 |
| Sep 22, 2026 | 7,375.00 | 7,375.00 | 7,150.00 | 7,200.00 | 6,697.90 | -2.37% | 229,700 | 2.54 |
| Sep 21, 2026 | 7,275.00 | 7,375.00 | 7,275.00 | 7,375.00 | 6,860.70 | +1.37% | 203,000 | 2.28 |
| Sep 18, 2026 | 7,150.00 | 7,300.00 | 7,150.00 | 7,275.00 | 6,767.67 | +1.75% | 50,000 | 0.56 |
| Sep 17, 2026 | 7,350.00 | 7,400.00 | 7,000.00 | 7,150.00 | 6,651.39 | -2.72% | 206,700 | 2.38 |
| Sep 16, 2026 | 7,450.00 | 7,500.00 | 7,275.00 | 7,350.00 | 6,837.44 | -1.34% | 35,900 | 0.41 |
| Sep 15, 2026 | 7,475.00 | 7,475.00 | 7,250.00 | 7,450.00 | 6,930.47 | +0.68% | 52,800 | 0.61 |
| Sep 14, 2026 | 7,475.00 | 7,525.00 | 7,050.00 | 7,400.00 | 6,883.96 | -1.33% | 192,100 | 2.27 |
| Sep 11, 2026 | 7,450.00 | 7,525.00 | 7,300.00 | 7,500.00 | 6,976.98 | -1.32% | 78,700 | 0.94 |
| Sep 10, 2026 | 7,675.00 | 7,725.00 | 7,525.00 | 7,600.00 | 7,070.01 | -0.98% | 180,000 | 2.20 |
| Sep 09, 2026 | 7,675.00 | 7,800.00 | 7,575.00 | 7,675.00 | 7,139.78 | 0.00% | 181,700 | 2.28 |
| Sep 08, 2026 | 7,700.00 | 7,750.00 | 7,575.00 | 7,675.00 | 7,139.78 | -0.32% | 184,600 | 2.39 |
| Sep 07, 2026 | 7,450.00 | 7,800.00 | 7,350.00 | 7,700.00 | 7,163.04 | +3.36% | 277,900 | 3.75 |
| Sep 04, 2026 | 7,425.00 | 7,525.00 | 7,350.00 | 7,450.00 | 6,930.47 | +0.34% | 152,800 | 2.08 |
| Sep 03, 2026 | 7,100.00 | 7,450.00 | 7,050.00 | 7,425.00 | 6,907.21 | +4.21% | 420,600 | 6.14 |
